Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 5927.05 | 63.6 | 1.08 | 5866.6 | 5981.75 | 5797.25 | 190000000 |
| 1734652620 | 5863.45 | -1.75 | -0.03 | 5866.85 | 5932.9 | 5859.65 | 100000000 |
| 1734566220 | 5865.2 | -181 | -2.99 | 6045.85 | 6070.45 | 5829.3 | 26727000000 |
| 1734479820 | 6046.2 | -23.3 | -0.38 | 6068.85 | 6075.25 | 6035.95 | 9296000000 |
| 1734393420 | 6069.5 | 24.45 | 0.40 | 6052.7 | 6085.3 | 6050.85 | -739967296 |
| 1734127200 | 6045.05 | -13.4 | -0.22 | 6057.05 | 6079.85 | 6036.1 | 145000000 |
| 1734047760 | 6058.45 | -19.85 | -0.33 | 6078.95 | 6080 | 6047.35 | 108000000 |
| 1733961420 | 6078.3 | 35.85 | 0.59 | 6041.8 | 6093.5 | 6036.65 | 5000000 |
| 1733874960 | 6042.45 | -10.3 | -0.17 | 6051.35 | 6065.8 | 6030.2 | 39000000 |
| 1733788620 | 6052.75 | -32.3 | -0.53 | 6089.7 | 6095.1 | 6049.45 | 15000000 |
| 1733524200 | 6085.05 | 11.05 | 0.18 | 6073.1 | 6100 | 6066 | 39000000 |
| 1733443020 | 6074 | -8.2 | -0.13 | 6080.3 | 6094.7 | 6066.65 | 22000000 |
| 1733356620 | 6082.2 | 26.45 | 0.44 | 6055.65 | 6088.25 | 6051.5 | 14000000 |
| 1733270220 | 6055.75 | 5.7 | 0.09 | 6050.15 | 6056.25 | 6033.65 | 106000000 |
| 1733183820 | 6050.05 | 22.3 | 0.37 | 6032.25 | 6053.35 | 6020.85 | 44000000 |
| 1732914660 | 6027.75 | 12.5 | 0.21 | 6013.45 | 6044.7 | 6002.75 | 8000000 |
| 1732838220 | 6015.25 | 12.4 | 0.21 | 6002.95 | 6015.25 | 6002.35 | 16000000 |
| 1732751820 | 6002.85 | -19.55 | -0.32 | 6022.55 | 6029.35 | 5983.95 | 31000000 |
| 1732665420 | 6022.4 | 46.2 | 0.77 | 5974.2 | 6025.3 | 5957.7 | 79000000 |
| 1732579020 | 5976.2 | 5.45 | 0.09 | 5991.25 | 6020.6 | 5963.6 | 30000000 |
| 1732312740 | 5970.75 | 26.5 | 0.45 | 5944 | 5973.55 | 5921.3 | 23000000 |
| 1732233420 | 5944.25 | 25.9 | 0.44 | 5918.35 | 5962.6 | 5882.95 | 15000000 |
| 1732147020 | 5918.35 | -3.45 | -0.06 | 5922.3 | 5934.7 | 5857.45 | 68000000 |
| 1732060620 | 5921.8 | 29.25 | 0.50 | 5892.3 | 5923.6 | 5831.35 | 12000000 |
| 1731974220 | 5892.55 | 18.5 | 0.31 | 5878.75 | 5907.85 | 5861.45 | 232000000 |
| 1731707940 | 5874.05 | -66.2 | -1.11 | 5940.05 | 5941.9 | 5851.9 | 30000000 |
| 1731628620 | 5940.25 | -54.5 | -0.91 | 5995.85 | 5998.95 | 5937.65 | 37000000 |
| 1731542220 | 5994.75 | 12.9 | 0.22 | 5981.65 | 6009.8 | 5966.6 | 16000000 |
| 1731455820 | 5981.85 | -19.5 | -0.32 | 6001.7 | 6010.6 | 5961.1 | 9000000 |
| 1731369420 | 6001.35 | 4.4 | 0.07 | 6011.35 | 6027.1 | 5987.35 | 204000000 |
| 1731103140 | 5996.95 | 19.7 | 0.33 | 5978.95 | 6013.7 | 5961.75 | 2000000 |
| 1731023820 | 5977.25 | 47.75 | 0.81 | 5929.35 | 5985.1 | 5923.25 | 3000000 |
| 1730937420 | 5929.5 | 138.25 | 2.39 | 5789.45 | 5939 | 5788.45 | 77000000 |
| 1730851020 | 5791.25 | 76.75 | 1.34 | 5713.35 | 5796.45 | 5706.75 | 5930000000 |
| 1730764620 | 5714.5 | -14.75 | -0.26 | 5717.65 | 5747.35 | 5695.3 | -953967296 |
| 1730494740 | 5729.25 | 18.45 | 0.32 | 5706.55 | 5773.5 | 5702.5 | 17000000 |
| 1730419020 | 5710.8 | -86.75 | -1.50 | 5796.05 | 5804.05 | 5700.35 | 9000000 |
| 1730332620 | 5797.55 | -53.4 | -0.91 | 5850.2 | 5858.45 | 5797.55 | 42000000 |
| 1730246220 | 5850.95 | 26.2 | 0.45 | 5826.55 | 5852.7 | 5802.3 | 4000000 |
| 1730159820 | 5824.75 | 19.9 | 0.34 | 5834.55 | 5848.55 | 5822.75 | 1000000 |
| 1729890000 | 5804.85 | -7.5 | -0.13 | 5813.95 | 5864.35 | 5799.1 | 7000000 |
| 1729814220 | 5812.35 | 8.5 | 0.15 | 5803.05 | 5830.95 | 5784.3 | 2000000 |
| 1729727820 | 5803.85 | -46.85 | -0.80 | 5850.7 | 5854.2 | 5762.1 | 111000000 |
| 1729641420 | 5850.7 | -4.75 | -0.08 | 5854.2 | 5864 | 5821.25 | 52000000 |
| 1729555020 | 5855.45 | -9.2 | -0.16 | 5871.45 | 5872.95 | 5824 | 242000000 |
| 1729285140 | 5864.65 | 14.95 | 0.26 | 5849.3 | 5872.85 | 5834.2 | 10000000 |
| 1729209360 | 5849.7 | 14.65 | 0.25 | 5833.4 | 5882.75 | 5827.25 | 1000000 |
| 1729123020 | 5835.05 | 16.3 | 0.28 | 5817 | 5847.8 | 5808.5 | 60000000 |
| 1729036620 | 5818.75 | -49.25 | -0.84 | 5867.25 | 5870 | 5800 | 13000000 |
| 1728950220 | 5868 | 59.75 | 1.03 | 5810.45 | 5872.9 | 5805.15 | 17000000 |
| 1728680340 | 5808.25 | 20.2 | 0.35 | 5789.55 | 5822.9 | 5770.65 | 35000000 |
| 1728604620 | 5788.05 | -2.5 | -0.04 | 5789.7 | 5795.5 | 5764.2 | 61000000 |
| 1728518220 | 5790.55 | 43 | 0.75 | 5745.75 | 5798 | 5732.75 | 299000000 |
| 1728431820 | 5747.55 | 49.5 | 0.87 | 5698.95 | 5757.65 | 5688.25 | 19000000 |
| 1728345420 | 5698.05 | -47.4 | -0.83 | 5753.05 | 5756.65 | 5678.85 | 9000000 |
| 1728085320 | 5745.45 | 46.3 | 0.81 | 5698.75 | 5754.95 | 5693.45 | 152000000 |
| 1727999820 | 5699.15 | -19.65 | -0.34 | 5717.55 | 5719.6 | 5675.6 | 108000000 |
| 1727913420 | 5718.8 | 21.65 | 0.38 | 5698.75 | 5721.55 | 5673.4 | 4000000 |
| 1727827020 | 5697.15 | -55.6 | -0.97 | 5754.5 | 5768.6 | 5680 | 144000000 |
| 1727740620 | 5752.75 | 23.8 | 0.42 | 5744.25 | 5765.2 | 5701.4 | 17000000 |
| 1727470740 | 5728.95 | -18.9 | -0.33 | 5747.85 | 5765.65 | 5725.7 | 21000000 |
| 1727395020 | 5747.85 | 14.75 | 0.26 | 5734.1 | 5773.45 | 5721 | 45000000 |
| 1727308620 | 5733.1 | -2.8 | -0.05 | 5736.25 | 5741.65 | 5711.9 | 13000000 |
| 1727222220 | 5735.9 | 19.25 | 0.34 | 5715.65 | 5737.9 | 5698.4 | 53000000 |
| 1727135820 | 5716.65 | 17.1 | 0.30 | 5708.95 | 5726.2 | 5686.25 | 4000000 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
